Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.11 | 15.64 | 14.90 | 15.02 | 1,090,727 | +0.06(+0.37%) |
Feb 27, 2007 | 15.45 | 15.63 | 14.83 | 14.97 | 798,591 | -0.87(-5.49%) |
Feb 26, 2007 | 15.78 | 15.88 | 15.72 | 15.84 | 459,505 | +0.09(+0.58%) |
Feb 23, 2007 | 15.63 | 15.77 | 15.54 | 15.74 | 349,519 | +0.15(+0.97%) |
Feb 22, 2007 | 15.73 | 15.83 | 15.48 | 15.59 | 632,526 | -0.18(-1.17%) |
Feb 21, 2007 | 15.72 | 15.78 | 15.54 | 15.78 | 651,219 | +0.21(+1.33%) |
Feb 20, 2007 | 15.61 | 15.68 | 15.51 | 15.57 | 822,936 | -0.25(-1.57%) |
Feb 16, 2007 | 15.87 | 16.07 | 15.74 | 15.82 | 2,043,212 | +0.58(+3.84%) |
Feb 15, 2007 | 15.00 | 15.40 | 15.00 | 15.23 | 1,701,300 | +0.36(+2.44%) |
Feb 14, 2007 | 14.51 | 14.88 | 14.51 | 14.87 | 1,271,217 | +0.44(+3.03%) |
Feb 13, 2007 | 14.26 | 14.45 | 14.20 | 14.43 | 362,750 | +0.27(+1.92%) |
Feb 12, 2007 | 14.44 | 14.45 | 14.09 | 14.16 | 745,989 | -0.17(-1.22%) |
Feb 09, 2007 | 14.46 | 14.51 | 14.23 | 14.34 | 456,897 | -0.07(-0.51%) |
Feb 08, 2007 | 14.45 | 14.57 | 14.40 | 14.41 | 618,615 | +0.01(+0.06%) |
Feb 07, 2007 | 14.51 | 14.58 | 14.35 | 14.40 | 684,476 | +0.00(+0.03%) |
Feb 06, 2007 | 14.28 | 14.57 | 14.25 | 14.40 | 1,750,206 | +0.19(+1.33%) |
Feb 05, 2007 | 14.06 | 14.21 | 13.84 | 14.21 | 1,305,264 | +0.09(+0.65%) |
Feb 02, 2007 | 14.28 | 14.34 | 14.07 | 14.11 | 1,710,646 | -0.13(-0.94%) |
Feb 01, 2007 | 14.29 | 14.49 | 14.21 | 14.25 | 1,756,945 | +0.01(+0.06%) |
Jan 31, 2007 | 14.20 | 14.34 | 14.17 | 14.24 | 899,665 | -0.02(-0.16%) |
Jan 30, 2007 | 14.24 | 14.36 | 14.16 | 14.26 | 1,352,215 | -0.20(-1.37%) |
Jan 29, 2007 | 14.92 | 14.96 | 14.37 | 14.46 | 1,760,205 | -0.40(-2.66%) |
Jan 26, 2007 | 14.97 | 15.11 | 14.80 | 14.86 | 807,286 | -0.08(-0.55%) |
Jan 25, 2007 | 15.09 | 15.18 | 14.88 | 14.94 | 1,092,901 | -0.13(-0.86%) |
Jan 24, 2007 | 14.67 | 15.09 | 14.67 | 15.07 | 875,972 | +0.41(+2.79%) |
Jan 23, 2007 | 14.60 | 14.73 | 14.44 | 14.66 | 469,069 | +0.14(+0.95%) |
Jan 22, 2007 | 14.64 | 14.66 | 14.40 | 14.52 | 629,917 | -0.06(-0.41%) |
Jan 19, 2007 | 14.44 | 14.67 | 14.37 | 14.58 | 624,918 | +0.08(+0.54%) |
Jan 18, 2007 | 14.73 | 14.77 | 14.44 | 14.50 | 879,450 | -0.21(-1.44%) |
Jan 17, 2007 | 14.85 | 14.88 | 14.64 | 14.71 | 667,956 | -0.18(-1.20%) |
Jan 16, 2007 | 15.27 | 15.38 | 14.78 | 14.89 | 802,938 | -0.29(-1.91%) |
Jan 12, 2007 | 15.07 | 15.18 | 14.51 | 15.18 | 1,233,535 | +0.33(+2.20%) |
Jan 11, 2007 | 13.99 | 14.91 | 13.99 | 14.86 | 1,284,615 | +0.94(+6.74%) |
Jan 10, 2007 | 13.81 | 13.94 | 13.70 | 13.92 | 538,842 | +0.18(+1.31%) |
Jan 09, 2007 | 13.98 | 14.01 | 13.68 | 13.74 | 666,652 | -0.15(-1.06%) |
Jan 08, 2007 | 13.83 | 14.05 | 13.83 | 13.88 | 483,197 | +7.01(+101.87%) |
Jan 05, 2007 | 6.907 | 6.907 | 6.826 | 6.878 | 771,638 | -0.05(-0.75%) |
Jan 04, 2007 | 6.981 | 7.061 | 6.869 | 6.930 | 1,006,825 | -0.03(-0.46%) |
Jan 03, 2007 | 6.855 | 7.003 | 6.855 | 6.962 | 840,325 | +0.11(+1.56%) |
Dec 29, 2006 | 6.897 | 6.907 | 6.820 | 6.855 | 346,476 | -0.05(-0.68%) |
Dec 28, 2006 | 6.751 | 6.928 | 6.751 | 6.902 | 452,549 | +0.16(+2.35%) |
Dec 27, 2006 | 3.385 | 6.773 | 6.171 | 6.743 | 1,241,142 | +0.00(+0.05%) |
Dec 26, 2006 | 6.671 | 6.758 | 6.667 | 6.740 | 155,197 | +0.08(+1.14%) |
Dec 22, 2006 | 6.700 | 6.700 | 6.620 | 6.664 | 245,185 | -0.03(-0.41%) |
Dec 21, 2006 | 6.744 | 6.799 | 6.664 | 6.692 | 433,856 | -0.08(-1.12%) |
Dec 20, 2006 | 6.788 | 6.805 | 6.744 | 6.767 | 782,506 | -0.03(-0.37%) |
Dec 19, 2006 | 6.826 | 6.838 | 6.740 | 6.793 | 459,505 | -0.06(-0.86%) |
Dec 18, 2006 | 6.822 | 6.925 | 6.811 | 6.851 | 486,023 | +0.08(+1.21%) |
Dec 15, 2006 | 6.713 | 6.816 | 6.702 | 6.770 | 679,042 | +0.07(+1.05%) |
Dec 14, 2006 | 6.738 | 6.756 | 6.693 | 6.700 | 492,109 | -0.03(-0.48%) |
Dec 13, 2006 | 6.771 | 6.774 | 6.725 | 6.732 | 472,112 | -0.01(-0.19%) |
Dec 12, 2006 | 6.742 | 6.753 | 6.694 | 6.744 | 681,650 | -0.02(-0.34%) |
Dec 11, 2006 | 6.809 | 6.845 | 6.741 | 6.767 | 853,367 | -0.05(-0.79%) |
Dec 08, 2006 | 6.903 | 6.910 | 6.789 | 6.822 | 1,039,429 | -0.07(-1.08%) |
Dec 07, 2006 | 6.978 | 6.983 | 6.874 | 6.896 | 628,613 | -0.09(-1.33%) |
Dec 06, 2006 | 6.986 | 7.016 | 6.970 | 6.989 | 522,540 | -0.01(-0.12%) |
Dec 05, 2006 | 7.022 | 7.022 | 6.958 | 6.998 | 612,528 | -0.03(-0.41%) |
Dec 04, 2006 | 6.928 | 7.027 | 6.928 | 7.026 | 1,091,162 | +0.15(+2.14%) |